Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

94.12 +0.18 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 2.789 2.818 2.771 2.809 46,220,576 +0.02(+0.77%)
Jun 27, 2003 2.844 2.857 2.762 2.788 61,728,672 -0.20(-6.76%)
Jun 26, 2003 2.992 3.020 2.986 2.990 18,070,086 +0.00(+0.05%)
Jun 25, 2003 2.987 3.001 2.970 2.988 16,621,052 +0.01(+0.48%)
Jun 24, 2003 2.921 2.984 2.921 2.974 18,476,616 +0.07(+2.28%)
Jun 23, 2003 2.946 2.958 2.895 2.908 12,963,240 -0.03(-1.16%)
Jun 20, 2003 2.962 2.989 2.940 2.942 13,920,060 -0.02(-0.53%)
Jun 19, 2003 2.948 2.987 2.941 2.958 12,733,794 +0.01(+0.34%)
Jun 18, 2003 2.919 2.949 2.907 2.948 10,627,838 +0.02(+0.83%)
Jun 17, 2003 2.891 2.927 2.877 2.924 11,116,245 +0.04(+1.22%)
Jun 16, 2003 2.865 2.902 2.856 2.888 16,235,468 +0.02(+0.83%)
Jun 13, 2003 2.894 2.903 2.862 2.865 15,358,621 -0.03(-1.18%)
Jun 12, 2003 2.917 2.921 2.884 2.899 12,304,415 -0.01(-0.18%)
Jun 11, 2003 2.929 2.933 2.888 2.904 19,469,614 -0.03(-1.09%)
Jun 10, 2003 2.907 2.948 2.902 2.936 8,444,766 +0.03(+1.14%)
Jun 09, 2003 2.912 2.939 2.881 2.903 8,154,388 -0.01(-0.31%)
Jun 06, 2003 2.938 2.940 2.885 2.912 13,288,844 -0.02(-0.52%)
Jun 05, 2003 2.932 2.945 2.909 2.927 11,783,639 -0.01(-0.25%)
Jun 04, 2003 2.865 2.943 2.852 2.935 10,902,032 +0.06(+2.06%)
Jun 03, 2003 2.917 2.920 2.854 2.875 17,048,526 -0.06(-2.18%)
Jun 02, 2003 2.944 2.967 2.932 2.939 20,304,570 -0.00(-0.04%)
May 30, 2003 2.888 2.970 2.888 2.940 16,430,640 +0.07(+2.28%)
May 29, 2003 2.855 2.895 2.854 2.875 15,748,966 +0.01(+0.22%)
May 28, 2003 2.831 2.875 2.812 2.869 12,157,798 +0.04(+1.34%)
May 27, 2003 2.730 2.836 2.723 2.831 15,408,128 +0.11(+3.97%)
May 23, 2003 2.747 2.748 2.713 2.723 9,532,970 -0.02(-0.77%)
May 22, 2003 2.756 2.756 2.718 2.744 17,928,230 +0.02(+0.75%)
May 21, 2003 2.741 2.794 2.705 2.723 14,999,695 -0.04(-1.31%)
May 20, 2003 2.750 2.784 2.732 2.759 10,942,970 +0.01(+0.52%)
May 19, 2003 2.776 2.777 2.726 2.745 13,844,847 -0.03(-1.12%)
May 16, 2003 2.843 2.852 2.766 2.776 17,926,326 -0.05(-1.89%)
May 15, 2003 2.846 2.849 2.810 2.830 9,671,971 -0.00(-0.13%)
May 14, 2003 2.878 2.880 2.828 2.833 8,195,327 -0.04(-1.46%)
May 13, 2003 2.860 2.888 2.828 2.875 16,424,928 +0.01(+0.51%)
May 12, 2003 2.828 2.861 2.790 2.861 16,031,727 +0.02(+0.78%)
May 09, 2003 2.808 2.839 2.807 2.839 9,420,627 +0.04(+1.27%)
May 08, 2003 2.815 2.846 2.773 2.803 11,663,679 -0.04(-1.39%)
May 07, 2003 2.848 2.873 2.831 2.842 11,065,786 -0.01(-0.20%)
May 06, 2003 2.773 2.848 2.767 2.848 12,414,854 +0.08(+2.81%)
May 05, 2003 2.825 2.839 2.757 2.770 9,817,636 -0.05(-1.66%)
May 02, 2003 2.769 2.823 2.752 2.817 9,961,397 +0.05(+1.76%)
May 01, 2003 2.822 2.822 2.759 2.768 14,404,658 -0.04(-1.53%)
Apr 30, 2003 2.851 2.851 2.790 2.811 16,939,040 -0.04(-1.36%)
Apr 29, 2003 2.835 2.923 2.820 2.850 16,214,523 +0.02(+0.56%)
Apr 28, 2003 2.760 2.846 2.760 2.834 13,715,367 +0.09(+3.35%)
Apr 25, 2003 2.783 2.798 2.737 2.742 7,886,859 -0.04(-1.58%)
Apr 24, 2003 2.807 2.814 2.741 2.787 7,843,065 -0.04(-1.28%)
Apr 23, 2003 2.802 2.824 2.763 2.823 7,706,920 +0.03(+1.13%)
Apr 22, 2003 2.724 2.810 2.692 2.791 10,572,619 +0.07(+2.49%)
Apr 21, 2003 2.752 2.752 2.694 2.724 8,504,746 -0.02(-0.84%)
Apr 17, 2003 2.745 2.762 2.716 2.747 11,730,323 -0.00(-0.10%)
Apr 16, 2003 2.845 2.856 2.729 2.749 14,194,253 -0.07(-2.64%)
Apr 15, 2003 2.781 2.857 2.770 2.824 14,877,831 +0.03(+0.98%)
Apr 14, 2003 2.758 2.809 2.734 2.797 8,427,629 +0.03(+1.25%)
Apr 11, 2003 2.783 2.810 2.745 2.762 10,052,795 -0.00(-0.15%)
Apr 10, 2003 2.720 2.770 2.713 2.766 11,247,629 +0.05(+1.72%)
Apr 09, 2003 2.736 2.802 2.705 2.719 20,066,554 -0.00(-0.17%)
Apr 08, 2003 2.707 2.735 2.673 2.724 11,938,824 +0.02(+0.88%)
Apr 07, 2003 2.768 2.770 2.693 2.700 14,854,030 -0.00(-0.16%)
Apr 04, 2003 2.747 2.760 2.695 2.705 9,232,119 -0.04(-1.28%)
Apr 03, 2003 2.767 2.767 2.722 2.740 10,436,475 -0.01(-0.25%)
Apr 02, 2003 2.715 2.761 2.710 2.747 15,607,109 +0.08(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.